Spot 51.86
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.30 | 10.50 | 10.40 | +1.00 | 62.9% | 41.5 | 62.9% | +0.00 | — | — | 0.01 | — |
| — | 9.80 | 10.00 | 9.90 | +1.00 | 62.1% | 42 | 62.1% | +0.00 | — | — | 0.01 | — |
| — | 9.30 | 9.50 | 9.40 | +1.00 | 61.3% | 42.5 | 61.3% | +0.00 | — | — | 0.01 | — |
| — | 8.80 | 9.00 | 8.90 | +1.00 | 60.6% | 43 | 60.6% | +0.00 | — | — | 0.01 | — |
| — | 8.30 | 8.50 | 8.40 | +1.00 | 59.9% | 43.5 | 59.9% | +0.00 | — | — | 0.01 | — |
| — | 7.80 | 8.00 | 7.90 | +1.00 | 59.4% | 44 | 59.4% | +0.00 | — | — | 0.01 | — |
| — | 7.30 | 7.50 | 7.40 | +1.00 | 59.0% | 44.5 | 59.0% | +0.00 | — | — | 0.01 | — |
| — | 6.80 | 7.00 | 6.90 | +1.00 | 59.1% | 45 | 59.1% | -0.00 | — | — | 0.01 | — |
| — | 6.30 | 6.50 | 6.40 | +1.00 | 59.9% | 45.5 | 59.9% | -0.00 | — | — | 0.01 | — |
| — | 5.80 | 6.00 | 5.90 | +1.00 | 61.5% | 46 | 61.5% | -0.00 | — | — | 0.01 | — |
| — | 5.30 | 5.50 | 5.40 | +1.00 | 63.8% | 46.5 | 63.8% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.00 | 4.90 | +1.00 | 66.5% | 47 | 66.5% | -0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.50 | 4.40 | +0.99 | 68.6% | 47.5 | 68.6% | -0.01 | — | — | 0.02 | — |
| — | 3.80 | 3.95 | 3.88 | +0.99 | 68.9% | 48 | 68.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.30 | 3.50 | 3.40 | +0.97 | 66.7% | 48.5 | 66.7% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.85 | 2.97 | 2.91 | +0.96 | 62.6% | 49 | 62.6% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.36 | 2.49 | 2.42 | +0.94 | 57.6% | 49.5 | 57.6% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 1.90 | 2.00 | 1.95 | +0.91 | 52.9% | 50 | 52.9% | -0.09 | 0.07 | 0.06 | 0.07 | — |
| — | 1.43 | 1.55 | 1.49 | +0.86 | 48.5% | 50.5 | 48.5% | -0.14 | 0.10 | 0.09 | 0.12 | — |
| — | 1.01 | 1.11 | 1.06 | +0.77 | 45.0% | 51 | 45.0% | -0.23 | 0.17 | 0.16 | 0.19 | — |
| — | 0.66 | 0.73 | 0.69 | +0.65 | 42.8% | 51.5 | 42.8% | -0.35 | 0.30 | 0.29 | 0.31 | — |
| — | 0.38 | 0.42 | 0.40 | +0.48 | 42.0% | 52 | 42.0% | -0.52 | 0.53 | 0.50 | 0.55 | — |
| — | 0.20 | 0.23 | 0.21 | +0.31 | 42.8% | 52.5 | 42.8% | -0.69 | 0.83 | 0.79 | 0.87 | — |
| — | 0.11 | 0.12 | 0.12 | +0.19 | 44.8% | 53 | 44.8% | -0.81 | 1.23 | 1.18 | 1.28 | — |
| — | 0.07 | 0.08 | 0.07 | +0.11 | 48.2% | 53.5 | 48.2% | -0.89 | 1.68 | 1.62 | 1.74 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 51.6% | 54 | 51.6% | -0.93 | 2.15 | 2.07 | 2.24 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 55.4% | 54.5 | 55.4% | -0.95 | 2.65 | 2.57 | 2.73 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 60.0% | 55 | 60.0% | -0.97 | 3.17 | 3.10 | 3.25 | 12,078 |
| 3,468 | 0.01 | 0.03 | 0.02 | +0.03 | 65.4% | 55.5 | 65.4% | -0.98 | 3.65 | 3.55 | 3.75 | 2,470 |
| 11,005 | 0.01 | 0.02 | 0.01 | +0.02 | 71.9% | 56 | 71.9% | -0.98 | 4.15 | 4.05 | 4.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 79.2% | 56.5 | 79.2% | -0.98 | 4.65 | 4.55 | 4.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 86.4% | 57 | 86.4% | -0.98 | 5.15 | 5.05 | 5.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 91.6% | 57.5 | 91.6% | -0.99 | 5.62 | 5.55 | 5.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 93.5% | 58 | 93.5% | -0.99 | 6.12 | 6.05 | 6.20 | — |
| — | — | 0.01 | — | +0.01 | 91.5% | 58.5 | 91.5% | -1.00 | 6.65 | 6.55 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 86.4% | 59 | 86.4% | -1.00 | 7.15 | 7.05 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 79.5% | 59.5 | 79.5% | -1.00 | 7.62 | 7.55 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 72.2% | 60 | 72.2% | -1.00 | 8.15 | 8.05 | 8.25 | — |
| — | — | 0.01 | — | +0.00 | 65.9% | 60.5 | 65.9% | -1.00 | 8.65 | 8.55 | 8.75 | — |
| — | — | 0.01 | — | +0.00 | 61.1% | 61 | 61.1% | -1.00 | 9.15 | 9.05 | 9.25 | — |
| — | — | 0.01 | — | +0.00 | 57.9% | 61.5 | 57.9% | -1.00 | 9.65 | 9.55 | 9.75 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.